华测导航 sz.300627
29.55
-0.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 36.71 | 37.42 | 36.50 | 36.62 | +0.03% | 3.83 | 1.61% |
| 2025-08-18 | 36.27 | 36.91 | 35.96 | 36.61 | +0.88% | 3.89 | 1.65% |
| 2025-08-15 | 36.06 | 36.38 | 35.90 | 36.29 | +0.33% | 3.38 | 1.45% |
| 2025-08-14 | 37.18 | 37.22 | 36.00 | 36.17 | -2.69% | 3.50 | 1.49% |
| 2025-08-13 | 36.91 | 37.30 | 36.70 | 37.17 | +0.76% | 3.01 | 1.26% |
| 2025-08-12 | 37.07 | 37.21 | 36.45 | 36.89 | -0.35% | 3.01 | 1.27% |
| 2025-08-11 | 37.35 | 37.73 | 36.90 | 37.02 | -0.08% | 3.75 | 1.57% |
| 2025-08-08 | 37.00 | 37.49 | 36.90 | 37.05 | 0.00% | 3.44 | 1.44% |
| 2025-08-07 | 37.69 | 37.78 | 36.85 | 37.05 | -1.80% | 2.79 | 1.17% |
| 2025-08-06 | 37.00 | 37.84 | 36.82 | 37.73 | +1.97% | 3.27 | 1.36% |
| 2025-08-05 | 36.18 | 37.29 | 36.03 | 37.00 | +2.52% | 4.62 | 1.94% |
| 2025-08-04 | 35.58 | 36.56 | 35.48 | 36.09 | +0.92% | 3.44 | 1.48% |
| 2025-08-01 | 35.38 | 35.88 | 35.20 | 35.76 | +1.36% | 2.49 | 1.09% |
| 2025-07-31 | 36.05 | 36.49 | 35.10 | 35.28 | -2.49% | 3.33 | 1.45% |
| 2025-07-30 | 36.30 | 36.78 | 35.96 | 36.18 | -0.39% | 2.68 | 1.15% |
| 2025-07-29 | 36.18 | 36.61 | 35.91 | 36.32 | +0.36% | 2.44 | 1.05% |
| 2025-07-28 | 35.63 | 36.36 | 35.15 | 36.19 | +1.06% | 2.99 | 1.29% |
| 2025-07-25 | 36.09 | 36.61 | 35.26 | 35.81 | -0.08% | 3.59 | 1.55% |
| 2025-07-24 | 35.67 | 35.90 | 35.41 | 35.84 | +0.42% | 2.15 | 0.94% |
| 2025-07-23 | 35.44 | 35.97 | 34.86 | 35.69 | +0.71% | 3.02 | 1.32% |